Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rosetta Stone (NY: RST )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 17.57 17.70 16.97 17.08 158,680 -0.81(-4.53%)
Apr 29, 2020 16.68 18.04 16.68 17.89 214,771 +1.64(+10.09%)
Apr 28, 2020 16.38 16.41 15.81 16.25 141,518 +0.29(+1.82%)
Apr 27, 2020 16.03 16.65 15.57 15.96 174,758 +0.21(+1.33%)
Apr 24, 2020 15.62 15.86 15.52 15.75 137,200 +0.15(+0.96%)
Apr 23, 2020 15.25 15.98 15.25 15.60 99,668 +0.26(+1.69%)
Apr 22, 2020 15.17 15.57 14.82 15.34 74,492 +0.55(+3.72%)
Apr 21, 2020 15.13 15.36 14.56 14.79 83,623 -0.78(-5.01%)
Apr 20, 2020 15.26 15.76 15.09 15.57 133,306 -0.05(-0.32%)
Apr 17, 2020 15.02 15.71 14.96 15.62 104,000 +0.91(+6.19%)
Apr 16, 2020 14.84 15.12 14.45 14.71 106,773 -0.24(-1.61%)
Apr 15, 2020 15.08 15.11 14.58 14.95 148,923 -0.59(-3.80%)
Apr 14, 2020 15.48 16.00 15.19 15.54 136,152 +0.43(+2.85%)
Apr 13, 2020 15.40 15.40 14.66 15.11 168,374 -0.49(-3.14%)
Apr 09, 2020 15.63 15.89 15.30 15.60 131,000 +0.32(+2.09%)
Apr 08, 2020 15.65 16.16 14.48 15.28 277,865 +0.43(+2.90%)
Apr 07, 2020 14.94 15.39 14.20 14.85 242,832 +0.38(+2.63%)
Apr 06, 2020 13.73 14.69 13.65 14.47 180,388 +1.18(+8.88%)
Apr 03, 2020 13.43 13.91 13.08 13.29 229,500 -0.39(-2.85%)
Apr 02, 2020 12.94 13.98 12.94 13.68 188,481 +0.89(+6.96%)
Apr 01, 2020 13.38 13.56 12.55 12.79 189,791 -1.23(-8.77%)
Mar 31, 2020 13.77 14.18 13.52 14.02 186,596 +0.12(+0.86%)
Mar 30, 2020 13.39 14.33 13.39 13.90 140,073 +0.21(+1.53%)
Mar 27, 2020 14.19 14.48 13.41 13.69 183,400 -1.12(-7.56%)
Mar 26, 2020 13.45 14.97 13.33 14.81 380,779 +1.34(+9.95%)
Mar 25, 2020 13.26 13.83 12.84 13.47 194,183 +0.09(+0.67%)
Mar 24, 2020 11.61 13.47 11.61 13.38 154,130 +2.27(+20.43%)
Mar 23, 2020 11.29 11.74 10.19 11.11 229,082 -0.44(-3.81%)
Mar 20, 2020 12.43 12.93 11.34 11.55 262,300 -0.84(-6.78%)
Mar 19, 2020 11.26 12.72 11.06 12.39 249,372 +0.89(+7.74%)
Mar 18, 2020 10.88 11.65 8.850 11.50 446,000 -0.16(-1.37%)
Mar 17, 2020 10.88 11.89 10.77 11.66 518,534 +0.81(+7.47%)
Mar 16, 2020 10.74 11.11 10.00 10.85 616,176 -1.01(-8.52%)
Mar 13, 2020 10.95 12.04 10.58 11.86 425,000 +1.40(+13.38%)
Mar 12, 2020 10.82 12.08 10.19 10.46 554,523 -2.22(-17.51%)
Mar 11, 2020 14.37 14.37 12.60 12.68 309,361 -2.06(-13.98%)
Mar 10, 2020 15.75 15.85 14.61 14.74 214,178 -0.66(-4.29%)
Mar 09, 2020 16.10 16.48 15.21 15.40 256,381 -1.65(-9.68%)
Mar 06, 2020 15.65 17.12 15.65 17.05 356,400 +1.02(+6.36%)
Mar 05, 2020 17.50 17.82 15.77 16.03 384,988 -1.88(-10.50%)
Mar 04, 2020 17.12 17.96 17.09 17.91 112,538 +1.05(+6.23%)
Mar 03, 2020 17.20 17.65 16.60 16.86 118,054 -0.46(-2.66%)
Mar 02, 2020 17.37 17.37 16.75 17.32 188,394 +0.05(+0.29%)
Feb 28, 2020 16.45 17.27 16.29 17.27 154,100 +0.32(+1.89%)
Feb 27, 2020 17.15 17.68 16.79 16.95 232,028 -0.70(-3.97%)
Feb 26, 2020 17.84 18.25 17.58 17.65 153,985 -0.09(-0.51%)
Feb 25, 2020 19.02 19.17 17.44 17.74 175,930 -1.28(-6.73%)
Feb 24, 2020 18.35 19.15 18.32 19.02 105,822 -0.08(-0.42%)
Feb 21, 2020 19.55 19.58 18.54 19.10 115,300 -0.48(-2.45%)
Feb 20, 2020 20.08 20.44 19.53 19.58 68,769 -0.73(-3.59%)
Feb 19, 2020 20.12 20.70 20.12 20.31 103,797 +0.19(+0.94%)
Feb 18, 2020 19.96 20.39 19.88 20.12 262,430 +0.14(+0.70%)
Feb 14, 2020 19.26 20.00 19.26 19.98 86,600 +0.77(+4.01%)
Feb 13, 2020 18.89 19.34 18.89 19.21 97,932 +0.23(+1.21%)
Feb 12, 2020 18.98 19.20 18.84 18.98 77,622 +0.17(+0.90%)
Feb 11, 2020 18.87 19.15 18.72 18.81 48,941 -0.01(-0.05%)
Feb 10, 2020 18.79 19.03 18.46 18.82 85,807 +0.00(+0.00%)
Feb 07, 2020 19.12 19.74 18.80 18.82 125,200 -0.33(-1.72%)
Feb 06, 2020 18.61 19.41 18.55 19.15 152,362 +0.66(+3.57%)
Feb 05, 2020 18.21 18.55 18.00 18.49 127,094 +0.49(+2.72%)
Feb 04, 2020 17.49 18.12 17.45 18.00 157,700 +0.72(+4.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.